673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230728,201000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,200900,4259090490,9790,9790,9790,9790,0
|
|
20230728,200800,4259090490,9790,9790,9790,9790,0
|
|
20230728,200700,4259090490,9790,9790,9790,9790,0
|
|
20230728,200600,4259090490,9790,9790,9790,9790,0
|
|
20230728,200500,4259090490,9790,9790,9790,9790,0
|
|
20230728,200400,4259090490,9790,9790,9790,9790,0
|
|
20230728,200300,4259090490,9790,9790,9790,9790,0
|
|
20230728,200200,4259090490,9790,9790,9790,9790,0
|
|
20230728,200100,4259090490,9790,9790,9790,9790,0
|
|
20230728,200000,4259090490,9790,9790,9790,9790,0
|
|
20230728,195900,4259090490,9790,9790,9790,9790,0
|
|
20230728,195800,4259090490,9790,9790,9790,9790,0
|
|
20230728,195700,4259090490,9790,9790,9790,9790,0
|
|
20230728,195600,4259090490,9790,9790,9790,9790,0
|
|
20230728,195500,4259090490,9790,9790,9790,9790,0
|
|
20230728,195400,4259090490,9790,9790,9790,9790,0
|
|
20230728,195300,4259090490,9790,9790,9790,9790,0
|
|
20230728,195200,4259090490,9790,9790,9790,9790,0
|
|
20230728,195100,4259090490,9790,9790,9790,9790,0
|
|
20230728,195000,4259090490,9790,9790,9790,9790,0
|
|
20230728,194900,4259090490,9790,9790,9790,9790,0
|
|
20230728,194800,4259090490,9790,9790,9790,9790,0
|
|
20230728,194700,4259090490,9790,9790,9790,9790,0
|
|
20230728,194600,4259090490,9790,9790,9790,9790,0
|
|
20230728,194500,4259090490,9790,9790,9790,9790,0
|
|
20230728,194400,4259090490,9790,9790,9790,9790,0
|
|
20230728,194300,4259090490,9790,9790,9790,9790,0
|
|
20230728,194200,4259090490,9790,9790,9790,9790,0
|
|
20230728,194100,4259090490,9790,9790,9790,9790,0
|
|
20230728,194000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,193900,4259090490,9790,9790,9790,9790,0
|
|
20230728,193800,4259090490,9790,9790,9790,9790,0
|
|
20230728,193700,4259090490,9790,9790,9790,9790,0
|
|
20230728,193600,4259090490,9790,9790,9790,9790,0
|
|
20230728,193500,4259090490,9790,9790,9790,9790,0
|
|
20230728,193400,4259090490,9790,9790,9790,9790,0
|
|
20230728,193300,4259090490,9790,9790,9790,9790,0
|
|
20230728,193200,4259090490,9790,9790,9790,9790,0
|
|
20230728,193100,4259090490,9790,9790,9790,9790,0
|
|
20230728,193000,4259090490,9790,9790,9790,9790,0
|
|
20230728,192900,4259090490,9790,9790,9790,9790,0
|
|
20230728,192800,4259090490,9790,9790,9790,9790,0
|
|
20230728,192700,4259090490,9790,9790,9790,9790,0
|
|
20230728,192600,4259090490,9790,9790,9790,9790,0
|
|
20230728,192500,4259090490,9790,9790,9790,9790,0
|
|
20230728,192400,4259090490,9790,9790,9790,9790,0
|
|
20230728,192300,4259090490,9790,9790,9790,9790,0
|
|
20230728,192200,4259090490,9790,9790,9790,9790,0
|
|
20230728,192100,4259090490,9790,9790,9790,9790,0
|
|
20230728,192000,4259090490,9790,9790,9790,9790,0
|
|
20230728,191900,4259090490,9790,9790,9790,9790,0
|
|
20230728,191800,4259090490,9790,9790,9790,9790,0
|
|
20230728,191700,4259090490,9790,9790,9790,9790,0
|
|
20230728,191600,4259090490,9790,9790,9790,9790,0
|
|
20230728,191500,4259090490,9790,9790,9790,9790,0
|
|
20230728,191400,4259090490,9790,9790,9790,9790,0
|
|
20230728,191300,4259090490,9790,9790,9790,9790,0
|
|
20230728,191200,4259090490,9790,9790,9790,9790,0
|
|
20230728,191100,4259090490,9790,9790,9790,9790,0
|
|
20230728,191000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,190900,4259090490,9790,9790,9790,9790,0
|
|
20230728,190800,4259090490,9790,9790,9790,9790,0
|
|
20230728,190700,4259090490,9790,9790,9790,9790,0
|
|
20230728,190600,4259090490,9790,9790,9790,9790,0
|
|
20230728,190500,4259090490,9790,9790,9790,9790,0
|
|
20230728,190400,4259090490,9790,9790,9790,9790,0
|
|
20230728,190300,4259090490,9790,9790,9790,9790,0
|
|
20230728,190200,4259090490,9790,9790,9790,9790,0
|
|
20230728,190100,4259090490,9790,9790,9790,9790,0
|
|
20230728,190000,4259090490,9790,9790,9790,9790,0
|
|
20230728,185900,4259090490,9790,9790,9790,9790,0
|
|
20230728,185800,4259090490,9790,9790,9790,9790,0
|
|
20230728,185700,4259090490,9790,9790,9790,9790,0
|
|
20230728,185600,4259090490,9790,9790,9790,9790,0
|
|
20230728,185500,4259090490,9790,9790,9790,9790,0
|
|
20230728,185400,4259090490,9790,9790,9790,9790,0
|
|
20230728,185300,4259090490,9790,9790,9790,9790,0
|
|
20230728,185200,4259090490,9790,9790,9790,9790,0
|
|
20230728,185100,4259090490,9790,9790,9790,9790,0
|
|
20230728,185000,4259090490,9790,9790,9790,9790,0
|
|
20230728,184900,4259090490,9790,9790,9790,9790,0
|
|
20230728,184800,4259090490,9790,9790,9790,9790,0
|
|
20230728,184700,4259090490,9790,9790,9790,9790,0
|
|
20230728,184600,4259090490,9790,9790,9790,9790,0
|
|
20230728,184500,4259090490,9790,9790,9790,9790,0
|
|
20230728,184400,4259090490,9790,9790,9790,9790,0
|
|
20230728,184300,4259090490,9790,9790,9790,9790,0
|
|
20230728,184200,4259090490,9790,9790,9790,9790,0
|
|
20230728,184100,4259090490,9790,9790,9790,9790,0
|
|
20230728,184000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,183900,4259090490,9790,9790,9790,9790,0
|
|
20230728,183800,4259090490,9790,9790,9790,9790,0
|
|
20230728,183700,4259090490,9790,9790,9790,9790,0
|
|
20230728,183600,4259090490,9790,9790,9790,9790,0
|
|
20230728,183500,4259090490,9790,9790,9790,9790,0
|
|
20230728,183400,4259090490,9790,9790,9790,9790,0
|
|
20230728,183300,4259090490,9790,9790,9790,9790,0
|
|
20230728,183200,4259090490,9790,9790,9790,9790,0
|
|
20230728,183100,4259090490,9790,9790,9790,9790,0
|
|
20230728,183000,4259090490,9790,9790,9790,9790,0
|
|
20230728,182900,4259090490,9790,9790,9790,9790,0
|
|
20230728,182800,4259090490,9790,9790,9790,9790,0
|
|
20230728,182700,4259090490,9790,9790,9790,9790,0
|
|
20230728,182600,4259090490,9790,9790,9790,9790,0
|
|
20230728,182500,4259090490,9790,9790,9790,9790,0
|
|
20230728,182400,4259090490,9790,9790,9790,9790,0
|
|
20230728,182300,4259090490,9790,9790,9790,9790,0
|
|
20230728,182200,4259090490,9790,9790,9790,9790,0
|
|
20230728,182100,4259090490,9790,9790,9790,9790,0
|
|
20230728,182000,4259090490,9790,9790,9790,9790,0
|
|
20230728,181900,4259090490,9790,9790,9790,9790,0
|
|
20230728,181800,4259090490,9790,9790,9790,9790,0
|
|
20230728,181700,4259090490,9790,9790,9790,9790,0
|
|
20230728,181600,4259090490,9790,9790,9790,9790,0
|
|
20230728,181500,4259090490,9790,9790,9790,9790,0
|
|
20230728,181400,4259090490,9790,9790,9790,9790,0
|
|
20230728,181300,4259090490,9790,9790,9790,9790,0
|
|
20230728,181200,4259090490,9790,9790,9790,9790,0
|
|
20230728,181100,4259090490,9790,9790,9790,9790,0
|
|
20230728,181000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,180900,4259090490,9790,9790,9790,9790,0
|
|
20230728,180800,4259090490,9790,9790,9790,9790,0
|
|
20230728,180700,4259090490,9790,9790,9790,9790,0
|
|
20230728,180600,4259090490,9790,9790,9790,9790,0
|
|
20230728,180500,4259090490,9790,9790,9790,9790,0
|
|
20230728,180400,4259090490,9790,9790,9790,9790,0
|
|
20230728,180300,4259090490,9790,9790,9790,9790,0
|
|
20230728,180200,4259090490,9790,9790,9790,9790,0
|
|
20230728,180100,4259090490,9790,9790,9790,9790,0
|
|
20230728,180000,4259090490,9790,9790,9790,9790,0
|
|
20230728,175900,4259090490,9790,9790,9790,9790,0
|
|
20230728,175800,4259090490,9790,9790,9790,9790,0
|
|
20230728,175700,4259090490,9790,9790,9790,9790,0
|
|
20230728,175600,4259090490,9790,9790,9790,9790,0
|
|
20230728,175500,4259090490,9790,9790,9790,9790,0
|
|
20230728,175400,4259090490,9790,9790,9790,9790,0
|
|
20230728,175300,4259090490,9790,9790,9790,9790,0
|
|
20230728,175200,4259090490,9790,9790,9790,9790,0
|
|
20230728,175100,4259090490,9790,9790,9790,9790,0
|
|
20230728,175000,4259090490,9790,9790,9790,9790,0
|
|
20230728,174900,4259090490,9790,9790,9790,9790,0
|
|
20230728,174800,4259090490,9790,9790,9790,9790,0
|
|
20230728,174700,4259090490,9790,9790,9790,9790,0
|
|
20230728,174600,4259090490,9790,9790,9790,9790,0
|
|
20230728,174500,4259090490,9790,9790,9790,9790,0
|
|
20230728,174400,4259090490,9790,9790,9790,9790,0
|
|
20230728,174300,4259090490,9790,9790,9790,9790,0
|
|
20230728,174200,4259090490,9790,9790,9790,9790,0
|
|
20230728,174100,4259090490,9790,9790,9790,9790,0
|
|
20230728,174000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,173900,4259090490,9790,9790,9790,9790,0
|
|
20230728,173800,4259090490,9790,9790,9790,9790,0
|
|
20230728,173700,4259090490,9790,9790,9790,9790,0
|
|
20230728,173600,4259090490,9790,9790,9790,9790,0
|
|
20230728,173500,4259090490,9790,9790,9790,9790,0
|
|
20230728,173400,4259090490,9790,9790,9790,9790,0
|
|
20230728,173300,4259090490,9790,9790,9790,9790,0
|
|
20230728,173200,4259090490,9790,9790,9790,9790,0
|
|
20230728,173100,4259090490,9790,9790,9790,9790,0
|
|
20230728,173000,4259090490,9790,9790,9790,9790,0
|
|
20230728,172900,4259090490,9790,9790,9790,9790,0
|
|
20230728,172800,4259090490,9790,9790,9790,9790,0
|
|
20230728,172700,4259090490,9790,9790,9790,9790,0
|
|
20230728,172600,4259090490,9790,9790,9790,9790,0
|
|
20230728,172500,4259090490,9790,9790,9790,9790,0
|
|
20230728,172400,4259090490,9790,9790,9790,9790,0
|
|
20230728,172300,4259090490,9790,9790,9790,9790,0
|
|
20230728,172200,4259090490,9790,9790,9790,9790,0
|
|
20230728,172100,4259090490,9790,9790,9790,9790,0
|
|
20230728,172000,4259090490,9790,9790,9790,9790,0
|
|
20230728,171900,4259090490,9790,9790,9790,9790,0
|
|
20230728,171800,4259090490,9790,9790,9790,9790,0
|
|
20230728,171700,4259090490,9790,9790,9790,9790,0
|
|
20230728,171600,4259090490,9790,9790,9790,9790,0
|
|
20230728,171500,4259090490,9790,9790,9790,9790,0
|
|
20230728,171400,4259090490,9790,9790,9790,9790,0
|
|
20230728,171300,4259090490,9790,9790,9790,9790,0
|
|
20230728,171200,4259090490,9790,9790,9790,9790,0
|
|
20230728,171100,4259090490,9790,9790,9790,9790,0
|
|
20230728,171000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,170900,4259090490,9790,9790,9790,9790,0
|
|
20230728,170800,4259090490,9790,9790,9790,9790,0
|
|
20230728,170700,4259090490,9790,9790,9790,9790,0
|
|
20230728,170600,4259090490,9790,9790,9790,9790,0
|
|
20230728,170500,4259090490,9790,9790,9790,9790,0
|
|
20230728,170400,4259090490,9790,9790,9790,9790,0
|
|
20230728,170300,4259090490,9790,9790,9790,9790,0
|
|
20230728,170200,4259090490,9790,9790,9790,9790,0
|
|
20230728,170100,4259090490,9790,9790,9790,9790,0
|
|
20230728,170000,4259090490,9790,9790,9790,9790,0
|
|
20230728,165900,4259090490,9790,9790,9790,9790,0
|
|
20230728,165800,4259090490,9790,9790,9790,9790,0
|
|
20230728,165700,4259090490,9790,9790,9790,9790,0
|
|
20230728,165600,4259090490,9790,9790,9790,9790,0
|
|
20230728,165500,4259090490,9790,9790,9790,9790,0
|
|
20230728,165400,4259090490,9790,9790,9790,9790,0
|
|
20230728,165300,4259090490,9790,9790,9790,9790,0
|
|
20230728,165200,4259090490,9790,9790,9790,9790,0
|
|
20230728,165100,4259090490,9790,9790,9790,9790,0
|
|
20230728,165000,4259090490,9790,9790,9790,9790,0
|
|
20230728,164900,4259090490,9790,9790,9790,9790,0
|
|
20230728,164800,4259090490,9790,9790,9790,9790,0
|
|
20230728,164700,4259090490,9790,9790,9790,9790,0
|
|
20230728,164600,4259090490,9790,9790,9790,9790,0
|
|
20230728,164500,4259090490,9790,9790,9790,9790,0
|
|
20230728,164400,4259090490,9790,9790,9790,9790,0
|
|
20230728,164300,4259090490,9790,9790,9790,9790,0
|
|
20230728,164200,4259090490,9790,9790,9790,9790,0
|
|
20230728,164100,4259090490,9790,9790,9790,9790,0
|
|
20230728,164000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,163900,4259090490,9790,9790,9790,9790,0
|
|
20230728,163800,4259090490,9790,9790,9790,9790,0
|
|
20230728,163700,4259090490,9790,9790,9790,9790,0
|
|
20230728,163600,4259090490,9790,9790,9790,9790,0
|
|
20230728,163500,4259090490,9790,9790,9790,9790,0
|
|
20230728,163400,4259090490,9790,9790,9790,9790,0
|
|
20230728,163300,4259090490,9790,9790,9790,9790,0
|
|
20230728,163200,4259090490,9790,9790,9790,9790,0
|
|
20230728,163100,4259090490,9790,9790,9790,9790,0
|
|
20230728,163000,4259090490,9790,9790,9790,9790,0
|
|
20230728,162900,4259090490,9790,9790,9790,9790,0
|
|
20230728,162800,4259090490,9790,9790,9790,9790,0
|
|
20230728,162700,4259090490,9790,9790,9790,9790,0
|
|
20230728,162600,4259090490,9790,9790,9790,9790,0
|
|
20230728,162500,4259090490,9790,9790,9790,9790,0
|
|
20230728,162400,4259090490,9790,9790,9790,9790,0
|
|
20230728,162300,4259090490,9790,9790,9790,9790,0
|
|
20230728,162200,4259090490,9790,9790,9790,9790,0
|
|
20230728,162100,4259090490,9790,9790,9790,9790,0
|
|
20230728,162000,4259090490,9790,9790,9790,9790,0
|
|
20230728,161900,4259090490,9790,9790,9790,9790,0
|
|
20230728,161800,4259090490,9790,9790,9790,9790,0
|
|
20230728,161700,4259090490,9790,9790,9790,9790,0
|
|
20230728,161600,4259090490,9790,9790,9790,9790,0
|
|
20230728,161500,4259090490,9790,9790,9790,9790,0
|
|
20230728,161400,4259090490,9790,9790,9790,9790,0
|
|
20230728,161300,4259090490,9790,9790,9790,9790,0
|
|
20230728,161200,4259090490,9790,9790,9790,9790,0
|
|
20230728,161100,4259090490,9790,9790,9790,9790,0
|
|
20230728,161000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,160900,4259090490,9790,9790,9790,9790,0
|
|
20230728,160800,4259090490,9790,9790,9790,9790,0
|
|
20230728,160700,4259090490,9790,9790,9790,9790,0
|
|
20230728,160600,4259090490,9790,9790,9790,9790,0
|
|
20230728,160500,4259090490,9790,9790,9790,9790,0
|
|
20230728,160400,4259090490,9790,9790,9790,9790,0
|
|
20230728,160300,4259090490,9790,9790,9790,9790,0
|
|
20230728,160200,4259090490,9790,9790,9790,9790,0
|
|
20230728,160100,4259090490,9790,9790,9790,9790,0
|
|
20230728,160000,4259090490,9790,9790,9790,9790,0
|
|
20230728,155900,4259090490,9790,9790,9790,9790,0
|
|
20230728,155800,4259090490,9790,9790,9790,9790,0
|
|
20230728,155700,4259090490,9790,9790,9790,9790,0
|
|
20230728,155600,4259090490,9790,9790,9790,9790,0
|
|
20230728,155500,4259090490,9790,9790,9790,9790,0
|
|
20230728,155400,4259090490,9790,9790,9790,9790,0
|
|
20230728,155300,4259090490,9790,9790,9790,9790,0
|
|
20230728,155200,4259090490,9790,9790,9790,9790,0
|
|
20230728,155100,4259090490,9790,9790,9790,9790,0
|
|
20230728,155000,4259090490,9790,9790,9790,9790,0
|
|
20230728,154900,4259090490,9790,9790,9790,9790,0
|
|
20230728,154800,4259090490,9790,9790,9790,9790,0
|
|
20230728,154700,4259090490,9790,9790,9790,9790,0
|
|
20230728,154600,4259090490,9790,9790,9790,9790,0
|
|
20230728,154500,4259090490,9790,9790,9790,9790,0
|
|
20230728,154400,4259090490,9790,9790,9790,9790,0
|
|
20230728,154300,4259090490,9790,9790,9790,9790,0
|
|
20230728,154200,4259090490,9790,9790,9790,9790,0
|
|
20230728,154100,4259090490,9790,9790,9790,9790,0
|
|
20230728,154000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,153900,4259090490,9790,9790,9790,9790,0
|
|
20230728,153800,4259090490,9790,9790,9790,9790,0
|
|
20230728,153700,4259090490,9790,9790,9790,9790,0
|
|
20230728,153600,4259090490,9790,9790,9790,9790,0
|
|
20230728,153500,4259090490,9790,9790,9790,9790,0
|
|
20230728,153400,4259090490,9790,9790,9790,9790,0
|
|
20230728,153300,4259090490,9790,9790,9790,9790,0
|
|
20230728,153200,4259090490,9790,9790,9790,9790,0
|
|
20230728,153100,4259090490,9790,9790,9790,9790,0
|
|
20230728,153000,4259090490,9790,9790,9790,9790,13818
|
|
20230728,152900,4123812270,9790,9790,9790,9790,0
|
|
20230728,152800,4123812270,9790,9790,9790,9790,0
|
|
20230728,152700,4123812270,9790,9790,9790,9790,0
|
|
20230728,152600,4123812270,9790,9790,9790,9790,0
|
|
20230728,152500,4123812270,9790,9790,9790,9790,0
|
|
20230728,152400,4123812270,9790,9790,9790,9790,0
|
|
20230728,152300,4123812270,9790,9790,9790,9790,0
|
|
20230728,152200,4123812270,9790,9790,9790,9790,0
|
|
20230728,152100,4123812270,9790,9790,9790,9790,0
|
|
20230728,152000,4123812270,9790,9790,9790,9790,0
|
|
20230728,151900,4123812270,9790,9770,9790,9770,615
|
|
20230728,151800,4117794600,9790,9780,9790,9780,1332
|
|
20230728,151700,4104761820,9790,9790,9790,9780,179
|
|
20230728,151600,4103009960,9790,9780,9790,9770,2272
|
|
20230728,151500,4080787030,9780,9770,9780,9770,457
|
|
20230728,151400,4076319270,9770,9770,9780,9770,360
|
|
20230728,151300,4072799270,9780,9780,9780,9780,1046
|
|
20230728,151200,4062569390,9780,9770,9780,9760,1627
|
|
20230728,151100,4046676200,9770,9760,9770,9760,491
|
|
20230728,151000,4041881550,9760,9740,9760,9740,6117
|
|
20230728,150900,3982218350,9750,9740,9750,9740,338
|
|
20230728,150800,3978923870,9750,9750,9750,9740,449
|
|
20230728,150700,3974547300,9740,9750,9750,9740,2070
|
|
20230728,150600,3954368610,9740,9750,9750,9740,81
|
|
20230728,150500,3953579000,9750,9750,9750,9740,353
|
|
20230728,150400,3950137940,9750,9740,9750,9740,989
|
|
20230728,150300,3940495950,9740,9750,9750,9740,524
|
|
20230728,150200,3935387250,9740,9750,9750,9740,633
|
|
20230728,150100,3929216190,9750,9750,9750,9740,952
|
|
20230728,150000,3919934200,9750,9750,9750,9740,1033
|
|
20230728,145900,3909862470,9750,9730,9750,9730,673
|
|
20230728,145800,3903307830,9730,9750,9750,9730,154
|
|
20230728,145700,3901806940,9740,9740,9750,9730,414
|
|
20230728,145600,3897775940,9740,9730,9750,9730,434
|
|
20230728,145500,3893547530,9740,9740,9750,9740,494
|
|
20230728,145400,3888734520,9740,9740,9750,9730,1144
|
|
20230728,145300,3877582350,9740,9730,9740,9720,850
|
|
20230728,145200,3869310500,9740,9740,9750,9740,493
|
|
20230728,145100,3864506800,9740,9730,9750,9730,1777
|
|
20230728,145000,3847206150,9720,9710,9720,9710,537
|
|
20230728,144900,3841987540,9710,9720,9720,9710,606
|
|
20230728,144800,3836097350,9720,9710,9730,9700,620
|
|
20230728,144700,3830073740,9700,9710,9710,9700,201
|
|
20230728,144600,3828122050,9710,9710,9720,9700,1622
|
|
20230728,144500,3812368610,9710,9720,9730,9700,1646
|
|
20230728,144400,3796390470,9720,9730,9730,9710,478
|
|
20230728,144300,3791742370,9730,9720,9730,9720,393
|
|
20230728,144200,3787919240,9730,9730,9730,9710,1383
|
|
20230728,144100,3774476940,9730,9730,9740,9720,1594
|
|
20230728,144000,3758961450,9730,9730,9730,9720,415
|
|
20230728,143900,3754923520,9720,9720,9730,9720,329
|
|
20230728,143800,3751722380,9730,9730,9730,9720,1196
|
|
20230728,143700,3740091100,9730,9740,9740,9730,232
|
|
20230728,143600,3737831620,9730,9730,9730,9720,77
|
|
20230728,143500,3737082520,9730,9730,9740,9730,462
|
|
20230728,143400,3732585860,9730,9720,9740,9720,284
|
|
20230728,143300,3729821450,9740,9720,9740,9700,457
|
|
20230728,143200,3725383030,9710,9730,9740,9710,692
|
|
20230728,143100,3718643740,9730,9730,9740,9720,185
|
|
20230728,143000,3716842440,9730,9730,9740,9730,317
|
|
20230728,142900,3713757210,9720,9730,9730,9720,915
|
|
20230728,142800,3704858690,9730,9720,9740,9720,1112
|
|
20230728,142700,3694032670,9730,9730,9730,9720,361
|
|
20230728,142600,3690520150,9720,9710,9730,9710,236
|
|
20230728,142500,3688224250,9720,9720,9720,9710,708
|
|
20230728,142400,3681343010,9710,9710,9720,9700,85
|
|
20230728,142300,3680517010,9720,9700,9720,9700,186
|
|
20230728,142200,3678709850,9680,9720,9720,9670,402
|
|
20230728,142100,3674802550,9650,9700,9720,9650,328
|
|
20230728,142000,3671623000,9690,9690,9720,9690,70
|
|
20230728,141900,3670944220,9690,9690,9720,9690,1058
|
|
20230728,141800,3660683700,9690,9710,9710,9690,1230
|
|
20230728,141700,3648759330,9700,9690,9700,9690,242
|
|
20230728,141600,3646412150,9700,9670,9700,9670,511
|
|
20230728,141500,3641455830,9710,9650,9720,9650,2368
|
|
20230728,141400,3618469220,9700,9700,9700,9650,292
|
|
20230728,141300,3615644400,9660,9660,9660,9630,243
|
|
20230728,141200,3613298590,9650,9650,9650,9630,740
|
|
20230728,141100,3606162940,9630,9680,9680,9630,397
|
|
20230728,141000,3602331060,9670,9660,9700,9660,211
|
|
20230728,140900,3600289040,9670,9700,9700,9660,3002
|
|
20230728,140800,3571217780,9700,9730,9730,9700,2170
|
|
20230728,140700,3550155650,9730,9730,9730,9720,163
|
|
20230728,140600,3548569670,9720,9730,9730,9720,497
|
|
20230728,140500,3543733880,9720,9740,9740,9720,632
|
|
20230728,140400,3537585410,9730,9720,9740,9710,683
|
|
20230728,140300,3530951510,9750,9730,9750,9730,234
|
|
20230728,140200,3528673710,9720,9720,9750,9720,1695
|
|
20230728,140100,3512164680,9740,9740,9750,9720,1488
|
|
20230728,140000,3497688560,9750,9750,9750,9740,1063
|
|
20230728,135900,3487333420,9740,9740,9750,9740,1560
|
|
20230728,135800,3472123850,9750,9750,9750,9740,354
|
|
20230728,135700,3468672360,9750,9750,9750,9740,385
|
|
20230728,135600,3464918630,9750,9750,9750,9740,312
|
|
20230728,135500,3461876640,9750,9740,9750,9740,658
|
|
20230728,135400,3455462420,9740,9730,9740,9730,94
|
|
20230728,135300,3454546880,9740,9750,9750,9730,441
|
|
20230728,135200,3450251180,9740,9730,9750,9720,925
|
|
20230728,135100,3441249680,9730,9720,9730,9720,119
|
|
20230728,135000,3440092450,9720,9720,9730,9720,226
|
|
20230728,134900,3437893550,9730,9750,9760,9720,2731
|
|
20230728,134800,3411280980,9740,9750,9750,9740,304
|
|
20230728,134700,3408317510,9740,9750,9750,9740,152
|
|
20230728,134600,3406836120,9750,9750,9750,9740,304
|
|
20230728,134500,3403873140,9740,9750,9750,9710,523
|
|
20230728,134400,3398775190,9710,9750,9750,9710,852
|
|
20230728,134300,3390486690,9750,9750,9750,9740,26
|
|
20230728,134200,3390233210,9750,9750,9750,9730,1064
|
|
20230728,134100,3379861130,9750,9740,9750,9720,497
|
|
20230728,134000,3375024150,9740,9740,9750,9740,571
|
|
20230728,133900,3369459220,9740,9750,9750,9740,325
|
|
20230728,133800,3366290570,9750,9740,9750,9740,596
|
|
20230728,133700,3360480750,9750,9750,9750,9750,1751
|
|
20230728,133600,3343408500,9750,9750,9750,9740,1300
|
|
20230728,133500,3330734110,9750,9750,9750,9750,1244
|
|
20230728,133400,3318605110,9750,9750,9750,9750,144
|
|
20230728,133300,3317201110,9750,9750,9750,9750,205
|
|
20230728,133200,3315202360,9750,9750,9750,9740,902
|
|
20230728,133100,3306411860,9750,9740,9750,9740,869
|
|
20230728,133000,3297942850,9740,9750,9750,9740,259
|
|
20230728,132900,3295417860,9740,9750,9750,9740,1706
|
|
20230728,132800,3278794020,9750,9730,9750,9730,1070
|
|
20230728,132700,3268368290,9740,9740,9740,9740,269
|
|
20230728,132600,3265748230,9740,9740,9740,9740,216
|
|
20230728,132500,3263644390,9740,9740,9740,9730,702
|
|
20230728,132400,3256807190,9740,9740,9740,9730,396
|
|
20230728,132300,3252951180,9740,9730,9740,9730,1309
|
|
20230728,132200,3240205470,9730,9730,9730,9730,309
|
|
20230728,132100,3237198900,9730,9730,9730,9720,309
|
|
20230728,132000,3234192920,9730,9730,9730,9720,459
|
|
20230728,131900,3229727160,9730,9720,9730,9720,571
|
|
20230728,131800,3224176380,9720,9710,9720,9710,846
|
|
20230728,131700,3215954170,9710,9710,9710,9710,9
|
|
20230728,131600,3215866780,9720,9720,9720,9720,395
|
|
20230728,131500,3212027380,9720,9700,9720,9700,338
|
|
20230728,131400,3208743100,9700,9710,9710,9680,344
|
|
20230728,131300,3205409640,9710,9740,9740,9710,2944
|
|
20230728,131200,3176745540,9730,9730,9740,9730,544
|
|
20230728,131100,3171452240,9730,9720,9730,9720,395
|
|
20230728,131000,3167608980,9720,9720,9730,9720,1210
|
|
20230728,130900,3155846420,9720,9710,9720,9710,92
|
|
20230728,130800,3154952300,9710,9710,9720,9710,686
|
|
20230728,130700,3148286750,9710,9710,9720,9700,915
|
|
20230728,130600,3139399940,9720,9710,9720,9710,244
|
|
20230728,130500,3137028470,9710,9710,9730,9700,7960
|
|
20230728,130400,3059637640,9710,9720,9720,9710,51
|
|
20230728,130300,3059142070,9720,9720,9720,9710,479
|
|
20230728,130200,3054486200,9730,9710,9730,9710,344
|
|
20230728,130100,3051142880,9700,9720,9730,9700,1105
|
|
20230728,130000,3040410570,9720,9710,9730,9700,105
|
|
20230728,125900,3039390890,9700,9710,9710,9700,974
|
|
20230728,125800,3029941310,9730,9710,9730,9700,353
|
|
20230728,125700,3026510360,9730,9690,9740,9690,1353
|
|
20230728,125600,3013373660,9700,9710,9710,9700,105
|
|
20230728,125500,3012354900,9710,9690,9710,9690,395
|
|
20230728,125400,3008522760,9690,9720,9720,9680,768
|
|
20230728,125300,3001076260,9720,9730,9740,9710,297
|
|
20230728,125200,2998187870,9730,9730,9740,9720,361
|
|
20230728,125100,2994675250,9730,9730,9730,9720,638
|
|
20230728,125000,2988467530,9740,9730,9740,9720,222
|
|
20230728,124900,2986306970,9720,9720,9740,9720,660
|
|
20230728,124800,2979883870,9720,9730,9740,9720,683
|
|
20230728,124700,2973234590,9730,9730,9750,9720,416
|
|
20230728,124600,2969186300,9730,9740,9740,9730,188
|
|
20230728,124500,2967355540,9730,9740,9740,9730,858
|
|
20230728,124400,2958998650,9740,9730,9750,9730,2289
|
|
20230728,124300,2936712190,9740,9730,9740,9730,320
|
|
20230728,124200,2933598040,9730,9730,9740,9730,557
|
|
20230728,124100,2928176440,9740,9730,9740,9730,560
|
|
20230728,124000,2922723540,9740,9740,9740,9730,378
|
|
20230728,123900,2919044800,9740,9740,9740,9730,383
|
|
20230728,123800,2915315410,9740,9730,9740,9720,2633
|
|
20230728,123700,2889688300,9730,9720,9730,9720,671
|
|
20230728,123600,2883163680,9720,9730,9730,9710,549
|
|
20230728,123500,2877826140,9720,9730,9730,9720,400
|
|
20230728,123400,2873934230,9730,9720,9730,9720,797
|
|
20230728,123300,2866182080,9720,9730,9730,9720,527
|
|
20230728,123200,2861058980,9730,9730,9730,9720,715
|
|
20230728,123100,2854105530,9730,9720,9730,9720,2546
|
|
20230728,123000,2829345870,9720,9720,9730,9720,406
|
|
20230728,122900,2825398840,9720,9730,9730,9720,601
|
|
20230728,122800,2819557110,9720,9720,9720,9710,973
|
|
20230728,122700,2810100110,9720,9720,9720,9720,712
|
|
20230728,122600,2803179470,9720,9720,9720,9720,96
|
|
20230728,122500,2802246350,9720,9710,9720,9710,1109
|
|
20230728,122400,2791468770,9710,9710,9710,9700,1025
|
|
20230728,122300,2781517020,9710,9710,9720,9710,273
|
|
20230728,122200,2778863680,9720,9720,9720,9720,499
|
|
20230728,122100,2774013400,9720,9710,9720,9700,1206
|
|
20230728,122000,2762301750,9710,9700,9710,9700,1172
|
|
20230728,121900,2750922680,9700,9700,9700,9700,2457
|
|
20230728,121800,2727089780,9700,9690,9700,9690,3076
|
|
20230728,121700,2697263400,9690,9690,9690,9690,78
|
|
20230728,121600,2696507580,9690,9700,9700,9690,704
|
|
20230728,121500,2689682340,9700,9700,9700,9690,383
|
|
20230728,121400,2685967420,9700,9700,9700,9690,739
|
|
20230728,121300,2678799240,9700,9690,9700,9690,218
|
|
20230728,121200,2676684900,9690,9700,9700,9690,352
|
|
20230728,121100,2673271500,9700,9690,9700,9690,866
|
|
20230728,121000,2664879860,9690,9690,9700,9690,1030
|
|
20230728,120900,2654896750,9700,9690,9700,9690,3
|
|
20230728,120800,2654867670,9700,9700,9700,9700,1546
|
|
20230728,120700,2639871470,9690,9690,9700,9690,73
|
|
20230728,120600,2639163440,9700,9700,9700,9690,430
|
|
20230728,120500,2634992460,9690,9690,9700,9680,4251
|
|
20230728,120400,2593806750,9690,9690,9690,9680,969
|
|
20230728,120300,2584418140,9690,9680,9690,9680,357
|
|
20230728,120200,2580959980,9680,9680,9680,9680,243
|
|
20230728,120100,2578607740,9680,9680,9680,9680,745
|
|
20230728,120000,2571396140,9680,9680,9680,9680,177
|
|
20230728,115900,2569682780,9680,9680,9680,9670,312
|
|
20230728,115800,2566664630,9670,9660,9670,9650,398
|
|
20230728,115700,2562818330,9660,9660,9670,9660,966
|
|
20230728,115600,2553484260,9660,9670,9670,9650,841
|
|
20230728,115500,2545355170,9680,9680,9680,9670,271
|
|
20230728,115400,2542731930,9680,9680,9680,9680,615
|
|
20230728,115300,2536778730,9680,9680,9680,9630,670
|
|
20230728,115200,2530302650,9680,9680,9680,9680,1162
|
|
20230728,115100,2519054490,9680,9670,9680,9670,771
|
|
20230728,115000,2511591320,9670,9680,9680,9650,213
|
|
20230728,114900,2509530060,9680,9670,9680,9650,362
|
|
20230728,114800,2506033250,9680,9680,9690,9680,749
|
|
20230728,114700,2498779980,9680,9650,9680,9650,122
|
|
20230728,114600,2497599050,9650,9690,9690,9650,2272
|
|
20230728,114500,2475661140,9690,9690,9690,9690,45
|
|
20230728,114400,2475225090,9690,9690,9690,9690,1113
|
|
20230728,114300,2464440120,9690,9690,9690,9650,2002
|
|
20230728,114200,2445098110,9680,9690,9690,9680,401
|
|
20230728,114100,2441214180,9690,9680,9690,9670,191
|
|
20230728,114000,2439363580,9690,9690,9690,9690,293
|
|
20230728,113900,2436524410,9690,9690,9700,9680,1434
|
|
20230728,113800,2422619290,9690,9690,9690,9690,754
|
|
20230728,113700,2415313030,9690,9690,9700,9680,483
|
|
20230728,113600,2410632460,9690,9680,9690,9680,240
|
|
20230728,113500,2408306950,9690,9690,9700,9690,441
|
|
20230728,113400,2404032010,9700,9680,9700,9680,1010
|
|
20230728,113300,2394247010,9680,9680,9690,9680,350
|
|
20230728,113200,2390855910,9690,9690,9690,9680,285
|
|
20230728,113100,2388095460,9680,9690,9700,9680,853
|
|
20230728,113000,2379828430,9690,9690,9690,9680,2168
|
|
20230728,112900,2358820710,9690,9680,9690,9670,606
|
|
20230728,112800,2352954430,9680,9690,9690,9680,401
|
|
20230728,112700,2349070270,9680,9690,9690,9680,528
|
|
20230728,112600,2343954770,9680,9680,9690,9680,1462
|
|
20230728,112500,2329789880,9670,9690,9690,9670,3297
|
|
20230728,112400,2297900270,9690,9680,9690,9670,799
|
|
20230728,112300,2290165510,9670,9670,9680,9670,2826
|
|
20230728,112200,2262817490,9670,9650,9670,9640,3019
|
|
20230728,112100,2233651820,9650,9640,9650,9640,797
|
|
20230728,112000,2225966170,9640,9640,9640,9630,271
|
|
20230728,111900,2223353740,9650,9630,9650,9630,698
|
|
20230728,111800,2216622720,9640,9650,9650,9630,1301
|
|
20230728,111700,2204075850,9650,9640,9650,9630,452
|
|
20230728,111600,2199716080,9640,9640,9650,9640,635
|
|
20230728,111500,2193589960,9640,9650,9650,9640,1080
|
|
20230728,111400,2183177660,9640,9640,9650,9640,2005
|
|
20230728,111300,2163832280,9630,9620,9640,9620,1295
|
|
20230728,111200,2151352990,9620,9620,9630,9620,194
|
|
20230728,111100,2149485710,9610,9610,9620,9610,489
|
|
20230728,111000,2144783270,9610,9570,9610,9570,1077
|
|
20230728,110900,2134460250,9550,9580,9580,9550,123
|
|
20230728,110800,2133285120,9540,9600,9600,9530,253
|
|
20230728,110700,2130867590,9600,9600,9600,9600,810
|
|
20230728,110600,2123091590,9590,9600,9600,9590,1346
|
|
20230728,110500,2110171490,9600,9530,9600,9530,12981
|
|
20230728,110400,1985868080,9540,9520,9540,9520,3923
|
|
20230728,110300,1948475080,9520,9520,9520,9520,257
|
|
20230728,110200,1946028440,9520,9520,9520,9520,171
|
|
20230728,110100,1944400520,9520,9510,9520,9510,527
|
|
20230728,110000,1939383500,9510,9510,9530,9510,1529
|
|
20230728,105900,1924821000,9510,9510,9520,9510,198
|
|
20230728,105800,1922936720,9510,9510,9510,9500,138
|
|
20230728,105700,1921625440,9510,9520,9520,9500,926
|
|
20230728,105600,1912818950,9520,9540,9550,9520,274
|
|
20230728,105500,1910206980,9540,9550,9550,9540,260
|
|
20230728,105400,1907724060,9550,9550,9560,9540,974
|
|
20230728,105300,1898419960,9550,9540,9550,9530,543
|
|
20230728,105200,1893241440,9550,9560,9560,9540,176
|
|
20230728,105100,1891560650,9550,9560,9570,9550,623
|
|
20230728,105000,1885606360,9550,9570,9570,9550,605
|
|
20230728,104900,1879824520,9580,9560,9580,9560,776
|
|
20230728,104800,1872401310,9560,9570,9570,9550,1970
|
|
20230728,104700,1853565780,9570,9540,9570,9530,1239
|
|
20230728,104600,1841730010,9550,9530,9550,9520,199
|
|
20230728,104500,1839831930,9530,9540,9550,9520,543
|
|
20230728,104400,1834658200,9550,9560,9560,9520,704
|
|
20230728,104300,1827932430,9520,9510,9560,9500,1007
|
|
20230728,104200,1818363310,9500,9600,9600,9500,2188
|
|
20230728,104100,1797543310,9600,9600,9620,9590,319
|
|
20230728,104000,1794478530,9610,9630,9650,9600,3844
|
|
20230728,103900,1757534320,9630,9660,9660,9630,1093
|
|
20230728,103800,1747006610,9650,9660,9660,9640,597
|
|
20230728,103700,1741244590,9660,9650,9660,9650,996
|
|
20230728,103600,1731625720,9650,9640,9650,9640,578
|
|
20230728,103500,1726048270,9650,9640,9650,9640,400
|
|
20230728,103400,1722188920,9650,9620,9650,9620,4248
|
|
20230728,103300,1681234990,9630,9640,9650,9620,1411
|
|
20230728,103200,1667633960,9640,9630,9640,9630,662
|
|
20230728,103100,1661255390,9630,9630,9630,9610,1830
|
|
20230728,103000,1643637420,9620,9610,9620,9610,973
|
|
20230728,102900,1634279580,9610,9620,9620,9600,834
|
|
20230728,102800,1626263850,9600,9600,9610,9600,597
|
|
20230728,102700,1620532640,9600,9580,9600,9580,1086
|
|
20230728,102600,1610126640,9590,9600,9610,9590,2337
|
|
20230728,102500,1587703640,9600,9600,9630,9600,3053
|
|
20230728,102400,1558329670,9610,9610,9610,9600,700
|
|
20230728,102300,1551607030,9610,9600,9610,9600,509
|
|
20230728,102200,1546717570,9610,9610,9610,9600,288
|
|
20230728,102100,1543949950,9610,9590,9610,9590,2861
|
|
20230728,102000,1516485090,9590,9590,9600,9590,884
|
|
20230728,101900,1508000400,9590,9590,9600,9580,8622
|
|
20230728,101800,1425254620,9580,9600,9600,9580,2205
|
|
20230728,101700,1404100220,9600,9590,9600,9580,2006
|
|
20230728,101600,1384858330,9600,9560,9600,9540,4444
|
|
20230728,101500,1342265730,9510,9560,9570,9510,1339
|
|
20230728,101400,1329478670,9570,9570,9590,9560,2039
|
|
20230728,101300,1309955270,9570,9540,9570,9500,8007
|
|
20230728,101200,1233518520,9530,9510,9540,9480,3281
|
|
20230728,101100,1202311900,9500,9510,9510,9490,412
|
|
20230728,101000,1198395430,9510,9440,9510,9440,22360
|
|
20230728,100900,986285270,9450,9460,9480,9450,2348
|
|
20230728,100800,964038840,9460,9440,9460,9440,1889
|
|
20230728,100700,946186970,9440,9400,9440,9400,1691
|
|
20230728,100600,930273530,9400,9400,9400,9390,433
|
|
20230728,100500,926203350,9400,9400,9410,9400,191
|
|
20230728,100400,924406990,9410,9410,9410,9400,864
|
|
20230728,100300,916279790,9400,9380,9400,9380,1073
|
|
20230728,100200,906214630,9380,9390,9390,9380,607
|
|
20230728,100100,900517570,9400,9430,9430,9400,414
|
|
20230728,100000,896615620,9430,9430,9430,9410,783
|
|
20230728,095900,889235100,9430,9440,9450,9430,460
|
|
20230728,095800,884893710,9450,9440,9450,9440,200
|
|
20230728,095700,883004360,9450,9430,9450,9420,2588
|
|
20230728,095600,858580840,9430,9450,9450,9400,179
|
|
20230728,095500,856897970,9450,9380,9450,9380,6986
|
|
20230728,095400,790998260,9390,9390,9400,9380,684
|
|
20230728,095300,784577040,9380,9380,9390,9380,221
|
|
20230728,095200,782501990,9390,9380,9390,9380,132
|
|
20230728,095100,781263080,9380,9380,9390,9380,254
|
|
20230728,095000,778878150,9390,9390,9400,9390,775
|
|
20230728,094900,771596090,9400,9390,9400,9380,431
|
|
20230728,094800,767547770,9390,9400,9410,9390,308
|
|
20230728,094700,764650290,9410,9390,9410,9390,1139
|
|
20230728,094600,753942600,9400,9400,9400,9390,154
|
|
20230728,094500,752495290,9400,9380,9410,9380,196
|
|
20230728,094400,750652060,9400,9420,9420,9400,927
|
|
20230728,094300,741927150,9410,9410,9430,9410,323
|
|
20230728,094200,738883740,9410,9410,9430,9400,1133
|
|
20230728,094100,728209910,9400,9400,9410,9400,2490
|
|
20230728,094000,704803360,9400,9350,9400,9350,9843
|
|
20230728,093900,612422950,9350,9350,9360,9350,134
|
|
20230728,093800,611169500,9360,9360,9360,9340,470
|
|
20230728,093700,606774270,9350,9320,9350,9320,146
|
|
20230728,093600,605411060,9330,9320,9330,9320,1709
|
|
20230728,093500,589476750,9330,9360,9360,9320,379
|
|
20230728,093400,585940730,9330,9350,9350,9330,1285
|
|
20230728,093300,573930060,9350,9350,9360,9340,1082
|
|
20230728,093200,563813550,9350,9360,9380,9350,1551
|
|
20230728,093100,549283470,9360,9340,9380,9340,8507
|
|
20230728,093000,469599200,9320,9310,9340,9290,2692
|
|
20230728,092900,444536690,9310,9280,9340,9280,4173
|
|
20230728,092800,405704560,9280,9290,9290,9280,184
|
|
20230728,092700,403995270,9290,9280,9300,9280,583
|
|
20230728,092600,398580110,9280,9270,9280,9250,3017
|
|
20230728,092500,370615490,9270,9270,9280,9270,198
|
|
20230728,092400,368779370,9280,9280,9290,9280,122
|
|
20230728,092300,367646660,9280,9280,9280,9270,317
|
|
20230728,092200,364704990,9280,9270,9280,9260,531
|
|
20230728,092100,359786520,9280,9280,9280,9280,345
|
|
20230728,092000,356584920,9280,9280,9280,9270,1195
|
|
20230728,091900,345505570,9280,9280,9280,9270,851
|
|
20230728,091800,337608620,9300,9310,9310,9300,53
|
|
20230728,091700,337115560,9300,9300,9300,9260,2727
|
|
20230728,091600,311768590,9300,9260,9380,9260,4145
|
|
20230728,091500,273198350,9250,9250,9270,9240,752
|
|
20230728,091400,266245730,9240,9200,9240,9200,674
|
|
20230728,091300,260031240,9200,9170,9200,9170,1292
|
|
20230728,091200,248167770,9170,9150,9170,9150,794
|
|
20230728,091100,240892880,9150,9140,9150,9140,176
|
|
20230728,091000,239282510,9150,9130,9150,9130,83
|
|
20230728,090900,238523120,9090,9100,9100,9080,2262
|
|
20230728,090800,217939980,9090,9090,9100,9080,671
|
|
20230728,090700,211839470,9090,9080,9090,9080,15
|
|
20230728,090600,211703160,9040,9000,9040,9000,1152
|
|
20230728,090500,201297450,8930,8970,8970,8710,10160
|
|
20230728,090400,111034730,8970,9050,9050,8970,4799
|
|
20230728,090300,67860060,9050,9060,9060,9020,1625
|
|
20230728,090200,53145120,9060,9080,9080,9060,268
|
|
20230728,090100,50716130,9080,9180,9180,9080,5318
|
|
20230728,090000,2390450,9150,9160,9160,9150,261
|